Home Depot, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	82.890	83.200	82.710	82.870	61.334	6,368,258
2014-03-03	80.730	82.030	80.620	82.000	60.690	8,360,932
2014-02-28	81.890	83.100	81.390	82.030	60.712	7,239,956
2014-02-27	81.660	82.200	80.610	81.970	60.668	6,041,528
2014-02-26	80.990	82.710	80.790	81.700	60.468	9,737,916
2014-02-25	79.680	81.000	79.330	80.980	59.935	13,425,900
2014-02-24	77.840	78.250	77.460	77.870	57.633	11,743,790
2014-02-21	77.360	78.040	77.360	77.740	57.537	7,765,502
2014-02-20	76.590	77.560	76.540	77.480	57.344	5,852,270
2014-02-19	77.250	77.520	76.400	76.450	56.582	7,768,088
2014-02-18	77.920	78.080	77.070	77.570	57.411	4,954,868
2014-02-14	77.750	78.130	77.320	77.930	57.678	4,754,671
2014-02-13	77.340	77.865	76.940	77.590	57.426	6,587,379
2014-02-12	76.910	77.330	76.670	77.280	57.196	7,346,941
2014-02-11	76.440	76.990	76.170	76.700	56.767	6,293,074
2014-02-10	76.560	76.590	75.880	76.410	56.553	6,343,591
2014-02-07	76.170	76.600	75.850	76.450	56.582	6,223,667
2014-02-06	75.190	76.200	75.170	76.160	56.368	6,107,248
2014-02-05	74.730	75.545	73.960	75.260	55.701	10,093,460
2014-02-04	75.510	75.850	74.170	74.970	55.487	9,573,497
2014-02-03	76.640	76.730	74.930	75.090	55.576	9,527,573
2014-01-31	76.200	77.470	75.850	76.850	56.878	10,598,940
2014-01-30	77.230	77.760	76.650	76.930	56.937	6,821,172
2014-01-29	78.280	78.750	76.630	76.680	56.752	9,195,417
2014-01-28	78.420	78.930	77.821	78.540	58.129	10,586,820
2014-01-27	78.860	79.170	78.520	78.940	58.425	6,591,287
2014-01-24	79.610	80.000	79.160	79.160	58.588	7,120,767
2014-01-23	79.620	80.300	79.190	80.240	59.387	6,386,966
2014-01-22	80.660	80.810	79.920	80.200	59.358	5,821,639
2014-01-21	81.300	81.500	79.810	80.460	59.550	6,933,022
2014-01-17	81.320	81.350	80.650	81.000	59.950	6,178,264
2014-01-16	80.900	81.380	80.780	81.260	60.142	4,871,229
2014-01-15	80.850	81.430	80.740	81.070	60.002	5,197,081
2014-01-14	81.280	81.488	80.610	81.010	59.957	5,218,305
2014-01-13	81.610	82.130	80.960	80.970	59.928	6,953,443
2014-01-10	81.720	82.040	81.420	82.010	60.697	4,981,041
2014-01-09	81.900	81.940	80.975	81.570	60.372	4,966,067
2014-01-08	81.540	81.940	81.030	81.930	60.638	4,662,392
2014-01-07	81.310	81.920	81.080	81.500	60.320	4,631,656
2014-01-06	81.650	81.980	81.100	81.100	60.024	11,190,720
2014-01-03	81.910	82.480	81.830	81.890	60.608	3,897,962
2014-01-02	82.110	82.570	81.800	82.020	60.705	4,255,086
2013-12-31	81.990	82.470	81.715	82.340	60.941	4,493,865
2013-12-30	81.670	81.980	81.459	81.940	60.645	3,526,486
2013-12-27	81.650	82.240	81.220	81.640	60.423	3,962,046
2013-12-26	80.840	81.740	80.810	81.550	60.357	3,848,944
2013-12-24	80.560	80.960	80.560	80.640	59.683	1,819,821
2013-12-23	80.070	80.920	80.040	80.560	59.624	3,944,669
2013-12-20	80.180	80.830	80.040	80.040	59.239	11,233,210
2013-12-19	80.080	80.470	79.640	79.950	59.173	6,620,775
2013-12-18	78.800	80.060	78.310	80.050	59.247	8,172,322
2013-12-17	79.310	79.370	78.610	78.620	58.188	6,226,265
2013-12-16	79.210	79.760	78.930	79.100	58.543	7,099,660
2013-12-13	79.090	79.570	78.520	79.010	58.477	6,027,082
2013-12-12	78.990	79.200	78.280	78.530	58.122	8,535,216
2013-12-11	78.380	79.810	78.380	79.000	58.469	7,834,531
2013-12-10	79.320	79.930	78.400	78.610	58.181	7,448,417
2013-12-09	79.910	80.600	79.530	79.600	58.914	5,800,771
2013-12-06	79.080	80.050	78.810	79.840	59.091	5,095,151
2013-12-05	78.320	79.540	78.270	78.540	58.129	6,265,409

← NewerPage 54 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-31	3:2
1998-07-06	2:1
1997-07-07	3:2
1993-04-14	4:3
1992-07-02	3:2
1991-06-26	3:2
1990-07-06	3:2

Dividends

Ex-date	Amount
2026-09-03	2.3300 USD
2026-06-04	2.3300 USD
2026-03-12	2.3300 USD
2025-12-04	2.3000 USD
2025-09-04	2.3000 USD
2025-06-05	2.3000 USD
2025-03-13	2.3000 USD
2024-11-27	2.2500 USD
2024-08-29	2.2500 USD
2024-05-30	2.2500 USD
2024-03-06	2.2500 USD
2023-11-29	2.0900 USD
2023-08-30	2.0900 USD
2023-05-31	2.0900 USD
2023-03-08	2.0900 USD
2022-11-30	1.9000 USD
2022-08-31	1.9000 USD
2022-06-01	1.9000 USD
2022-03-09	1.9000 USD
2021-12-01	1.6500 USD
2021-09-01	1.6500 USD
2021-06-02	1.6500 USD
2021-03-10	1.6500 USD
2020-12-02	1.5000 USD
2020-09-02	1.5000 USD
2020-06-03	1.5000 USD
2020-03-11	1.5000 USD
2019-12-04	1.3600 USD
2019-09-04	1.3600 USD
2019-06-05	1.3600 USD
2019-03-13	1.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.